Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 32.50 | 32.65 | 32.09 | 32.09 | 1,206,262 | -0.40(-1.23%) |
Nov 27, 2002 | 31.93 | 32.54 | 31.83 | 32.49 | 3,242,302 | +0.86(+2.72%) |
Nov 26, 2002 | 31.99 | 32.09 | 31.45 | 31.63 | 3,068,540 | -0.36(-1.12%) |
Nov 25, 2002 | 31.77 | 32.12 | 31.61 | 31.99 | 2,875,639 | +0.21(+0.66%) |
Nov 22, 2002 | 31.29 | 31.82 | 31.24 | 31.78 | 4,896,066 | +0.22(+0.69%) |
Nov 21, 2002 | 30.98 | 31.59 | 30.88 | 31.56 | 4,194,469 | +0.60(+1.95%) |
Nov 20, 2002 | 30.06 | 30.95 | 29.99 | 30.95 | 3,138,297 | +0.80(+2.65%) |
Nov 19, 2002 | 30.19 | 30.46 | 30.00 | 30.16 | 2,832,324 | -0.11(-0.35%) |
Nov 18, 2002 | 30.87 | 30.87 | 30.21 | 30.26 | 3,910,657 | -0.23(-0.77%) |
Nov 15, 2002 | 30.32 | 30.77 | 30.32 | 30.50 | 2,398,674 | -0.01(-0.04%) |
Nov 14, 2002 | 30.10 | 30.62 | 30.07 | 30.51 | 2,690,796 | +0.65(+2.17%) |
Nov 13, 2002 | 29.67 | 30.18 | 29.40 | 29.86 | 3,130,742 | +0.16(+0.53%) |
Nov 12, 2002 | 29.52 | 31.68 | 29.40 | 29.70 | 3,157,184 | +0.47(+1.60%) |
Nov 11, 2002 | 29.96 | 29.96 | 29.22 | 29.23 | 2,815,200 | -0.73(-2.43%) |
Nov 08, 2002 | 30.44 | 30.57 | 29.92 | 29.96 | 2,740,155 | -0.41(-1.36%) |
Nov 07, 2002 | 30.91 | 30.91 | 30.30 | 30.37 | 4,178,352 | -0.74(-2.37%) |
Nov 06, 2002 | 30.85 | 31.17 | 30.60 | 31.11 | 4,260,196 | +0.52(+1.70%) |
Nov 05, 2002 | 30.60 | 30.68 | 30.31 | 30.59 | 3,361,669 | +0.05(+0.17%) |
Nov 04, 2002 | 30.73 | 31.09 | 30.50 | 30.54 | 5,686,054 | +0.26(+0.87%) |
Nov 01, 2002 | 29.49 | 30.36 | 29.37 | 30.28 | 6,043,652 | +0.69(+2.35%) |
Oct 31, 2002 | 29.80 | 29.93 | 29.52 | 29.58 | 4,862,824 | -0.06(-0.20%) |
Oct 30, 2002 | 29.39 | 29.67 | 29.16 | 29.64 | 3,904,865 | +0.50(+1.72%) |
Oct 29, 2002 | 29.21 | 29.30 | 28.66 | 29.14 | 4,522,603 | -0.08(-0.29%) |
Oct 28, 2002 | 29.94 | 29.94 | 29.13 | 29.23 | 3,132,253 | -0.33(-1.13%) |
Oct 25, 2002 | 28.85 | 29.56 | 28.85 | 29.56 | 5,516,825 | +0.63(+2.18%) |
Oct 24, 2002 | 29.35 | 29.44 | 28.90 | 28.93 | 5,901,620 | -0.28(-0.97%) |
Oct 23, 2002 | 28.59 | 29.28 | 28.43 | 29.21 | 3,539,461 | +0.46(+1.59%) |
Oct 22, 2002 | 28.87 | 29.08 | 28.63 | 28.75 | 3,980,918 | -0.37(-1.28%) |
Oct 21, 2002 | 28.51 | 29.23 | 28.49 | 29.13 | 3,959,260 | +0.38(+1.31%) |
Oct 18, 2002 | 28.46 | 28.88 | 28.42 | 28.75 | 3,506,975 | +0.06(+0.21%) |
Oct 17, 2002 | 28.54 | 28.75 | 28.33 | 28.69 | 4,984,206 | +0.83(+2.99%) |
Oct 16, 2002 | 28.19 | 28.32 | 27.69 | 27.86 | 3,540,468 | -0.71(-2.50%) |
Oct 15, 2002 | 28.10 | 28.61 | 27.97 | 28.57 | 4,847,211 | +1.11(+4.03%) |
Oct 14, 2002 | 27.04 | 27.49 | 27.04 | 27.46 | 2,919,961 | +0.18(+0.67%) |
Oct 11, 2002 | 26.91 | 27.59 | 26.91 | 27.28 | 7,685,831 | +0.68(+2.54%) |
Oct 10, 2002 | 25.84 | 26.64 | 25.65 | 26.61 | 5,633,925 | +0.75(+2.92%) |
Oct 09, 2002 | 26.66 | 26.80 | 25.80 | 25.85 | 5,844,958 | -1.13(-4.19%) |
Oct 08, 2002 | 27.20 | 27.20 | 26.39 | 26.98 | 4,848,218 | +0.20(+0.76%) |
Oct 07, 2002 | 27.38 | 27.64 | 26.86 | 26.78 | 3,415,561 | -0.74(-2.68%) |
Oct 04, 2002 | 28.49 | 28.49 | 27.34 | 27.52 | 4,567,932 | -0.78(-2.76%) |
Oct 03, 2002 | 28.57 | 28.86 | 28.16 | 28.30 | 2,669,139 | -0.31(-1.08%) |
Oct 02, 2002 | 29.05 | 29.28 | 28.51 | 28.61 | 2,642,697 | -0.71(-2.44%) |
Oct 01, 2002 | 28.79 | 29.15 | 28.17 | 29.33 | 4,117,157 | +0.91(+3.21%) |
Sep 30, 2002 | 28.31 | 28.82 | 27.99 | 28.41 | 5,036,334 | -0.20(-0.69%) |
Sep 27, 2002 | 29.09 | 29.40 | 28.61 | 28.61 | 3,180,604 | -0.72(-2.45%) |
Sep 26, 2002 | 29.15 | 29.44 | 28.91 | 29.33 | 5,753,544 | +0.38(+1.32%) |
Sep 25, 2002 | 28.29 | 28.95 | 28.19 | 28.95 | 3,745,709 | +0.85(+3.04%) |
Sep 24, 2002 | 28.07 | 28.54 | 28.00 | 28.09 | 2,540,454 | -0.22(-0.77%) |
Sep 23, 2002 | 28.83 | 28.94 | 28.11 | 28.31 | 2,213,831 | -0.71(-2.46%) |
Sep 20, 2002 | 29.29 | 29.36 | 28.91 | 29.03 | 1,870,588 | +0.12(+0.43%) |
Sep 19, 2002 | 29.19 | 29.61 | 28.83 | 28.90 | 1,762,805 | -1.10(-3.65%) |
Sep 18, 2002 | 29.64 | 30.06 | 29.46 | 30.00 | 2,925,249 | -0.08(-0.26%) |
Sep 17, 2002 | 30.74 | 30.88 | 29.96 | 30.08 | 3,311,052 | -0.42(-1.37%) |
Sep 16, 2002 | 30.81 | 30.87 | 30.43 | 30.50 | 935,294 | -0.36(-1.16%) |
Sep 13, 2002 | 30.34 | 30.86 | 30.28 | 30.85 | 1,785,973 | +0.28(+0.91%) |
Sep 12, 2002 | 30.97 | 31.11 | 30.56 | 30.58 | 2,060,719 | -0.52(-1.66%) |
Sep 11, 2002 | 31.77 | 31.77 | 31.07 | 31.09 | 2,164,976 | -0.10(-0.32%) |
Sep 10, 2002 | 31.23 | 31.33 | 30.81 | 31.19 | 2,225,919 | +0.19(+0.63%) |
Sep 09, 2002 | 31.01 | 31.31 | 30.47 | 31.00 | 1,539,432 | -0.10(-0.31%) |
Sep 06, 2002 | 30.50 | 31.13 | 30.50 | 31.09 | 2,178,575 | +0.99(+3.30%) |
Sep 05, 2002 | 30.28 | 30.62 | 30.10 | 30.10 | 1,867,566 | -0.62(-2.00%) |
Sep 04, 2002 | 30.06 | 30.89 | 29.96 | 30.72 | 2,299,705 | +0.64(+2.11%) |